PLB Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 2,000 |
| 2022-03-28 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 2,000 |
| 2022-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2022-03-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2022-03-22 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 7,000 |
| 2022-03-21 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 18,000 |
| 2022-03-18 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 13,100 |
| 2022-03-17 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 11,500 |
| 2022-03-16 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 4,000 |
| 2022-03-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2022-03-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2022-03-10 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 9,500 |
| 2022-03-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,000 |
| 2022-03-08 | 1.020 | 1.070 | 1.010 | 1.010 | 1.010 | 17,200 |
| 2022-03-07 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 11,700 |
| 2022-03-03 | 1.030 | 1.060 | 1.000 | 1.050 | 1.050 | 31,500 |
| 2022-03-01 | 1.070 | 1.100 | 1.020 | 1.080 | 1.080 | 64,900 |
| 2022-02-16 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 3,300 |
| 2022-02-10 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 2,200 |
| 2022-02-09 | 1.150 | 1.180 | 1.090 | 1.150 | 1.150 | 6,100 |
| 2022-02-08 | 1.030 | 1.170 | 1.020 | 1.130 | 1.130 | 18,700 |
| 2022-01-07 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,500 |
| 2022-01-06 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 4,000 |
| 2022-01-05 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 3,900 |
| 2022-01-04 | 1.030 | 1.100 | 1.020 | 1.090 | 1.090 | 5,400 |
| 2022-01-03 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 8,000 |
| 2021-12-31 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 7,200 |
| 2021-12-30 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 4,200 |
| 2021-12-27 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 2,300 |
| 2021-12-21 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 3,200 |
| 2021-12-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,200 |
| 2021-12-13 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 11,000 |
| 2021-12-01 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 2,900 |
| 2021-11-25 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 6,000 |
| 2021-11-22 | 1.040 | 1.080 | 0.970 | 1.080 | 1.080 | 47,000 |
| 2021-11-17 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 8,000 |
| 2021-11-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2021-10-29 | 1.100 | 1.120 | 1.030 | 1.080 | 1.080 | 40,100 |
| 2021-10-27 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 19,200 |
| 2021-10-26 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 15,000 |
| 2021-10-25 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 3,200 |
| 2021-10-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 6,800 |
| 2021-10-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
← NewerPage 13 of 13 · 763 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.